Singapore markets open in 3 hours 13 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,302.48 +1,577.20 (+2.73%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Humana Inc. (HUM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 11:18AM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5,391.69 | 5,416.00 | 5,391.69 | 5,416.00 | 5,416.00 | 2,104 |
| 30 Apr 2024 | 5,174.00 | 5,174.00 | 5,174.00 | 5,174.00 | 5,174.00 | 8 |
| 29 Apr 2024 | 5,207.00 | 5,207.00 | 5,170.00 | 5,174.00 | 5,174.00 | 172 |
| 26 Apr 2024 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | - |
| 25 Apr 2024 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | - |
| 24 Apr 2024 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 19 |
| 23 Apr 2024 | 5,610.53 | 5,610.53 | 5,610.53 | 5,610.53 | 5,610.53 | - |
| 22 Apr 2024 | 5,610.53 | 5,610.53 | 5,610.53 | 5,610.53 | 5,610.53 | 879 |
| 19 Apr 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
| 18 Apr 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
| 17 Apr 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
| 16 Apr 2024 | 5,426.00 | 5,426.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| 15 Apr 2024 | 5,277.39 | 5,277.39 | 5,277.39 | 5,277.39 | 5,277.39 | 1,140 |
| 12 Apr 2024 | 5,200.01 | 5,200.01 | 5,200.01 | 5,200.01 | 5,200.01 | - |
| 11 Apr 2024 | 5,200.01 | 5,200.01 | 5,200.01 | 5,200.01 | 5,200.01 | - |
| 10 Apr 2024 | 5,250.00 | 5,250.00 | 5,200.01 | 5,200.01 | 5,200.01 | 250 |
| 09 Apr 2024 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| 08 Apr 2024 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| 05 Apr 2024 | 5,170.00 | 5,170.00 | 5,154.00 | 5,155.00 | 5,155.00 | 155 |
| 04 Apr 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 76 |
| 03 Apr 2024 | 5,120.00 | 5,140.00 | 5,096.00 | 5,096.00 | 5,096.00 | 108 |
| 02 Apr 2024 | 5,080.00 | 5,080.00 | 4,990.00 | 5,051.00 | 5,051.00 | 246 |
| 01 Apr 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
| 27 Mar 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
| 27 Mar 2024 | 0.885 Dividend | |||||
| 26 Mar 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,799.12 | - |
| 25 Mar 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,799.12 | 32 |
| 22 Mar 2024 | 5,822.50 | 5,822.50 | 5,822.50 | 5,822.50 | 5,821.61 | - |
| 21 Mar 2024 | 5,822.50 | 5,822.50 | 5,822.50 | 5,822.50 | 5,821.61 | - |
| 20 Mar 2024 | 5,825.00 | 5,825.00 | 5,820.00 | 5,822.50 | 5,821.61 | 14 |
| 19 Mar 2024 | 5,927.00 | 5,927.00 | 5,900.00 | 5,900.00 | 5,899.10 | 521 |
| 15 Mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,764.12 | - |
| 14 Mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,764.12 | - |
| 13 Mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,764.12 | - |
| 12 Mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,764.12 | - |
| 11 Mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,764.12 | - |
| 08 Mar 2024 | 5,700.00 | 5,765.00 | 5,700.00 | 5,765.00 | 5,764.12 | 21 |
| 07 Mar 2024 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,809.11 | - |
| 06 Mar 2024 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,809.11 | - |
| 05 Mar 2024 | 5,760.00 | 5,810.00 | 5,760.00 | 5,810.00 | 5,809.11 | 44 |
| 04 Mar 2024 | 5,960.00 | 5,960.00 | 5,897.00 | 5,897.00 | 5,896.10 | 64 |
| 01 Mar 2024 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,997.08 | - |
| 29 Feb 2024 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,997.08 | 12 |
| 28 Feb 2024 | 6,080.00 | 6,080.00 | 6,015.69 | 6,015.69 | 6,014.77 | 53 |
| 27 Feb 2024 | 6,231.00 | 6,231.00 | 6,231.00 | 6,231.00 | 6,230.05 | 7 |
| 26 Feb 2024 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,239.05 | - |
| 23 Feb 2024 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,239.05 | 20 |
| 22 Feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,197.06 | - |
| 21 Feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,197.06 | - |
| 20 Feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,197.06 | - |
| 19 Feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,197.06 | - |
| 16 Feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,197.06 | - |
| 15 Feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,197.06 | 5 |
| 14 Feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,197.06 | 10 |
| 13 Feb 2024 | 6,327.00 | 6,327.00 | 6,327.00 | 6,327.00 | 6,326.03 | 8 |
| 12 Feb 2024 | 6,313.00 | 6,313.00 | 6,312.30 | 6,312.30 | 6,311.34 | 83 |
| 09 Feb 2024 | 6,317.09 | 6,317.09 | 6,317.09 | 6,317.09 | 6,316.13 | - |
| 08 Feb 2024 | 6,351.00 | 6,351.00 | 6,317.09 | 6,317.09 | 6,316.13 | 145 |
| 07 Feb 2024 | 6,217.70 | 6,217.70 | 6,217.70 | 6,217.70 | 6,216.75 | - |
| 06 Feb 2024 | 6,190.00 | 6,240.00 | 6,190.00 | 6,217.70 | 6,216.75 | 5,538 |
| 02 Feb 2024 | 6,412.09 | 6,412.09 | 6,412.09 | 6,412.09 | 6,411.11 | - |
| 01 Feb 2024 | 6,470.00 | 6,475.00 | 6,412.09 | 6,412.09 | 6,411.11 | 3,546 |
| 31 Jan 2024 | 6,204.77 | 6,204.77 | 6,204.77 | 6,204.77 | 6,203.82 | - |
| 30 Jan 2024 | 6,204.77 | 6,204.77 | 6,204.77 | 6,204.77 | 6,203.82 | - |
| 29 Jan 2024 | 6,204.77 | 6,204.77 | 6,204.77 | 6,204.77 | 6,203.82 | - |
| 26 Jan 2024 | 6,218.00 | 6,218.00 | 6,204.77 | 6,204.77 | 6,203.82 | 4,825 |
| 25 Jan 2024 | 6,175.00 | 6,175.00 | 5,960.00 | 6,114.00 | 6,113.07 | 3,565 |
| 24 Jan 2024 | 6,990.00 | 7,000.00 | 6,895.00 | 6,897.00 | 6,895.95 | 144 |
| 23 Jan 2024 | 7,040.28 | 7,080.10 | 7,040.28 | 7,080.10 | 7,079.02 | 150 |
| 22 Jan 2024 | 7,060.54 | 7,060.54 | 7,060.54 | 7,060.54 | 7,059.46 | 200 |
| 19 Jan 2024 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,018.93 | 21 |
| 18 Jan 2024 | 6,795.00 | 6,952.69 | 6,737.00 | 6,952.69 | 6,951.63 | 5,053 |
| 17 Jan 2024 | 7,533.00 | 7,533.00 | 7,533.00 | 7,533.00 | 7,531.85 | - |
| 16 Jan 2024 | 7,442.00 | 7,533.00 | 7,442.00 | 7,533.00 | 7,531.85 | 100 |
| 15 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | - |
| 12 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | - |
| 11 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | - |
| 10 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | - |
| 09 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | - |
| 08 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | - |
| 05 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | - |
| 04 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | - |
| 03 Jan 2024 | 8,005.17 | 8,005.17 | 8,005.17 | 8,005.17 | 8,003.95 | 100 |
| 02 Jan 2024 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,688.83 | - |
| 29 Dec 2023 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,688.83 | - |
| 28 Dec 2023 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,688.83 | - |
| 28 Dec 2023 | 0.885 Dividend | |||||
| 27 Dec 2023 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,687.94 | - |
| 26 Dec 2023 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,687.94 | 13 |
| 22 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 21 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 20 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 19 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 18 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 15 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 14 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 13 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 11 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 08 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| 07 Dec 2023 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,527.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.